NRC Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	12.400	12.750	12.400	12.550	10.969	106,751
2024-05-29	12.600	12.600	12.100	12.400	10.838	465,388
2024-05-28	12.850	12.850	12.500	12.650	11.057	30,449
2024-05-27	12.700	12.850	12.600	12.750	11.144	67,614
2024-05-24	12.850	13.000	12.700	12.750	11.144	101,676
2024-05-23	13.000	13.300	12.200	12.950	11.319	208,996
2024-05-22	13.400	13.450	13.050	13.400	11.712	192,941
2024-05-21	13.250	13.400	13.200	13.300	11.625	68,126
2024-05-16	13.250	13.450	13.200	13.250	11.581	67,058
2024-05-15	13.200	13.450	13.200	13.250	11.581	27,160
2024-05-14	13.600	13.600	13.050	13.200	11.538	66,438
2024-05-13	13.450	13.600	13.300	13.300	11.625	97,680
2024-05-10	13.400	13.600	13.250	13.550	11.843	99,609
2024-05-08	13.250	13.600	13.100	13.300	11.625	141,574
2024-05-07	12.750	13.150	12.750	13.100	11.450	65,789
2024-05-06	12.450	12.800	12.450	12.650	11.057	78,362
2024-05-03	12.200	12.600	12.200	12.600	11.013	93,643
2024-05-02	12.500	12.500	12.350	12.400	10.838	35,907
2024-04-30	12.500	12.600	12.450	12.600	11.013	58,727
2024-04-29	12.250	12.600	12.250	12.400	10.838	168,535
2024-04-26	12.250	12.250	12.000	12.250	10.707	55,606
2024-04-25	12.150	12.150	11.950	12.050	10.532	29,171
2024-04-24	12.200	12.200	11.950	12.150	10.620	75,773
2024-04-23	11.800	12.300	11.800	12.150	10.620	119,496
2024-04-22	12.000	12.300	12.000	12.000	10.489	69,778
2024-04-19	12.150	12.150	11.800	12.150	10.620	57,399
2024-04-18	12.200	12.350	12.000	12.100	10.576	56,749
2024-04-17	12.300	12.300	12.200	12.200	10.664	27,229
2024-04-16	12.700	12.700	12.000	12.200	10.664	57,554
2024-04-15	13.350	13.350	12.100	12.450	10.882	146,804
2024-04-12	13.300	13.400	12.800	12.800	11.188	265,834
2024-04-11	13.000	13.350	13.000	13.250	11.581	88,835
2024-04-10	13.100	13.150	12.900	13.000	11.363	36,533
2024-04-09	13.150	13.150	12.850	13.100	11.450	358,532
2024-04-08	12.700	13.000	12.550	12.800	11.188	422,333
2024-04-05	12.000	12.450	12.000	12.450	10.882	338,346
2024-04-04	12.200	12.400	12.100	12.150	10.620	107,249
2024-04-03	12.000	12.100	11.950	12.000	10.489	83,264
2024-04-02	12.400	12.400	11.800	12.000	10.489	318,177
2024-03-27	12.240	12.240	11.900	11.920	10.419	73,452
2024-03-26	12.080	12.200	11.900	11.900	10.401	60,631
2024-03-25	12.340	12.340	11.700	12.000	10.489	274,522
2024-03-22	11.300	12.340	11.300	12.340	10.786	191,715
2024-03-21	11.220	11.500	11.200	11.300	9.877	231,088
2024-03-20	11.000	11.220	11.000	11.220	9.807	62,541
2024-03-19	11.160	11.160	11.000	11.160	9.754	5,836
2024-03-18	11.020	11.180	10.960	11.160	9.754	84,163
2024-03-15	11.140	11.140	10.960	11.040	9.650	365,007
2024-03-14	11.020	11.120	11.000	11.100	9.702	11,590
2024-03-13	11.240	11.240	10.960	11.000	9.615	55,948
2024-03-12	11.020	11.200	11.020	11.180	9.772	17,780
2024-03-11	11.200	11.200	10.900	11.040	9.650	38,348
2024-03-08	11.100	11.100	10.940	10.960	9.580	60,273
2024-03-07	11.000	11.280	10.900	11.080	9.685	116,385
2024-03-06	11.040	11.040	10.900	10.900	9.527	17,502
2024-03-05	10.840	11.000	10.720	10.800	9.440	80,240
2024-03-04	11.000	11.060	10.820	10.840	9.475	38,309
2024-03-01	10.920	11.100	10.820	11.000	9.615	48,450
2024-02-29	10.720	11.200	10.720	11.200	9.789	124,824
2024-02-28	11.020	11.280	10.620	11.280	9.859	90,619

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.